Kingland Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.560	0.560	0.530	0.540	0.511	182,000
2024-05-14	0.550	0.550	0.550	0.550	0.521	50,000
2024-05-13	0.520	0.540	0.520	0.540	0.511	220,000
2024-05-10	0.540	0.540	0.540	0.540	0.511	30,000
2024-05-09	0.540	0.550	0.540	0.550	0.521	150,000
2024-05-08	0.560	0.560	0.550	0.560	0.530	50,000
2024-05-07	0.530	0.560	0.530	0.560	0.530	30,000
2024-05-06	0.520	0.560	0.520	0.560	0.530	40,000
2024-05-03	0.580	0.610	0.580	0.600	0.568	50,000
2024-05-02	0.580	0.580	0.540	0.550	0.521	122,000
2024-04-30	0.560	0.560	0.530	0.560	0.530	100,000
2024-04-29	0.550	0.560	0.540	0.560	0.530	390,000
2024-04-26	0.530	0.580	0.530	0.580	0.549	218,000
2024-04-25	0.550	0.590	0.550	0.580	0.549	130,000
2024-04-24	0.560	0.560	0.560	0.560	0.530	20,000
2024-04-23	0.560	0.560	0.560	0.560	0.530	380,000
2024-04-22	0.560	0.560	0.560	0.560	0.530	0
2024-04-19	0.560	0.560	0.560	0.560	0.530	0
2024-04-18	0.560	0.560	0.560	0.560	0.530	0
2024-04-17	0.580	0.580	0.550	0.560	0.530	274,000
2024-04-16	0.590	0.590	0.510	0.540	0.511	84,000
2024-04-15	0.590	0.590	0.590	0.590	0.558	10,000
2024-04-12	0.580	0.620	0.580	0.600	0.568	160,000
2024-04-11	0.540	0.550	0.540	0.540	0.511	270,000
2024-04-10	0.560	0.560	0.500	0.520	0.492	980,000
2024-04-09	0.550	0.600	0.550	0.580	0.549	295,000
2024-04-08	0.530	0.530	0.530	0.530	0.502	10,000
2024-04-05	0.550	0.550	0.550	0.550	0.521	900,000
2024-04-03	0.510	0.520	0.510	0.520	0.492	110,000
2024-04-02	0.520	0.520	0.520	0.520	0.492	0
2024-03-28	0.520	0.520	0.520	0.520	0.492	30,000
2024-03-27	0.520	0.520	0.520	0.520	0.492	270,000
2024-03-26	0.510	0.550	0.510	0.530	0.502	702,000
2024-03-25	0.510	0.510	0.510	0.510	0.483	120,000
2024-03-22	0.520	0.520	0.500	0.510	0.483	170,000
2024-03-21	0.540	0.540	0.540	0.540	0.511	0
2024-03-20	0.560	0.560	0.510	0.540	0.511	310,000
2024-03-19	0.510	0.550	0.500	0.540	0.511	1,960,000
2024-03-18	0.530	0.560	0.530	0.530	0.502	1,840,000
2024-03-15	0.520	0.560	0.500	0.550	0.521	2,396,000
2024-03-14	0.495	0.520	0.495	0.520	0.492	1,250,000
2024-03-13	0.470	0.500	0.470	0.495	0.469	200,000
2024-03-12	0.520	0.520	0.520	0.520	0.492	0
2024-03-11	0.440	0.550	0.440	0.550	0.521	1,270,000
2024-03-08	0.450	0.475	0.430	0.440	0.417	2,092,000
2024-03-07	0.470	0.475	0.465	0.465	0.440	284,000
2024-03-06	0.475	0.490	0.470	0.475	0.450	252,000
2024-03-05	0.475	0.490	0.470	0.485	0.459	490,000
2024-03-04	0.470	0.500	0.470	0.495	0.469	820,000
2024-03-01	0.490	0.490	0.490	0.490	0.464	0
2024-02-29	0.490	0.495	0.450	0.490	0.464	360,000
2024-02-28	0.470	0.470	0.470	0.470	0.445	0
2024-02-27	0.480	0.480	0.470	0.470	0.445	60,000
2024-02-26	0.485	0.495	0.485	0.490	0.464	450,000
2024-02-23	0.510	0.510	0.490	0.500	0.473	70,000
2024-02-22	0.530	0.530	0.500	0.510	0.483	3,100,000
2024-02-21	0.485	0.610	0.475	0.520	0.492	10,698,000
2024-02-20	0.495	0.520	0.460	0.490	0.464	2,040,000
2024-02-19	0.510	0.530	0.485	0.520	0.492	1,950,000
2024-02-16	0.490	0.520	0.480	0.510	0.483	2,172,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.